Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.371 | 4.525 | 4.328 | 4.439 | 4,328,929 | +0.10(+2.37%) |
May 30, 2017 | 4.892 | 4.901 | 4.294 | 4.336 | 5,119,996 | -0.56(-11.52%) |
May 26, 2017 | 4.832 | 5.055 | 4.824 | 4.901 | 1,680,264 | +0.09(+1.78%) |
May 25, 2017 | 4.961 | 4.969 | 4.790 | 4.815 | 1,153,978 | -0.15(-2.93%) |
May 24, 2017 | 5.123 | 5.166 | 4.935 | 4.961 | 1,033,443 | -0.21(-3.97%) |
May 23, 2017 | 4.995 | 5.234 | 4.961 | 5.166 | 1,422,183 | +0.21(+4.14%) |
May 22, 2017 | 5.063 | 5.100 | 4.773 | 4.961 | 1,818,075 | -0.10(-2.03%) |
May 19, 2017 | 4.892 | 5.136 | 4.875 | 5.063 | 1,794,914 | +0.20(+4.04%) |
May 18, 2017 | 5.055 | 5.055 | 4.850 | 4.867 | 1,494,907 | -0.17(-3.40%) |
May 17, 2017 | 5.115 | 5.145 | 4.986 | 5.038 | 1,480,038 | -0.09(-1.83%) |
May 16, 2017 | 5.260 | 5.287 | 5.098 | 5.132 | 1,543,811 | -0.12(-2.28%) |
May 15, 2017 | 5.277 | 5.388 | 5.226 | 5.252 | 1,302,468 | -0.01(-0.16%) |
May 12, 2017 | 5.431 | 5.474 | 5.252 | 5.260 | 1,473,245 | -0.20(-3.60%) |
May 11, 2017 | 5.654 | 5.688 | 5.457 | 5.457 | 1,178,769 | -0.22(-3.92%) |
May 10, 2017 | 5.594 | 5.713 | 5.577 | 5.679 | 1,246,113 | +0.09(+1.53%) |
May 09, 2017 | 5.645 | 5.654 | 5.559 | 5.594 | 688,447 | -0.06(-1.06%) |
May 08, 2017 | 5.662 | 5.696 | 5.559 | 5.654 | 993,781 | -0.05(-0.90%) |
May 05, 2017 | 5.739 | 5.816 | 5.688 | 5.705 | 666,410 | -0.02(-0.30%) |
May 04, 2017 | 5.833 | 5.841 | 5.705 | 5.722 | 954,470 | -0.13(-2.19%) |
May 03, 2017 | 6.013 | 6.021 | 5.825 | 5.850 | 947,694 | -0.16(-2.70%) |
May 02, 2017 | 5.987 | 6.047 | 5.867 | 6.013 | 1,246,775 | +0.20(+3.38%) |
May 01, 2017 | 5.825 | 5.927 | 5.654 | 5.816 | 1,655,511 | -0.21(-3.41%) |
Apr 28, 2017 | 6.244 | 6.261 | 5.944 | 6.021 | 1,396,905 | -0.18(-2.90%) |
Apr 27, 2017 | 5.927 | 6.415 | 5.799 | 6.201 | 3,537,440 | +0.59(+10.52%) |
Apr 26, 2017 | 5.354 | 5.619 | 5.354 | 5.611 | 1,013,094 | +0.25(+4.63%) |
Apr 25, 2017 | 5.328 | 5.440 | 5.303 | 5.363 | 769,985 | +0.05(+0.97%) |
Apr 24, 2017 | 5.448 | 5.448 | 5.234 | 5.311 | 901,922 | -0.06(-1.11%) |
Apr 21, 2017 | 5.380 | 5.465 | 5.234 | 5.371 | 841,220 | +0.01(+0.16%) |
Apr 20, 2017 | 5.405 | 5.423 | 5.277 | 5.363 | 881,489 | -0.01(-0.16%) |
Apr 19, 2017 | 5.628 | 5.636 | 5.363 | 5.371 | 1,076,380 | -0.26(-4.56%) |
Apr 18, 2017 | 5.611 | 5.696 | 5.542 | 5.628 | 985,191 | -0.04(-0.68%) |
Apr 17, 2017 | 5.733 | 5.809 | 5.540 | 5.666 | 1,051,177 | -0.04(-0.74%) |
Apr 13, 2017 | 5.683 | 5.817 | 5.624 | 5.708 | 888,505 | +0.03(+0.44%) |
Apr 12, 2017 | 5.834 | 5.918 | 5.666 | 5.683 | 969,856 | -0.18(-3.15%) |
Apr 11, 2017 | 5.876 | 5.901 | 5.616 | 5.868 | 1,448,868 | -0.04(-0.71%) |
Apr 10, 2017 | 5.423 | 5.943 | 5.373 | 5.910 | 1,956,523 | +0.49(+8.98%) |
Apr 07, 2017 | 5.582 | 5.599 | 5.398 | 5.423 | 1,090,885 | -0.16(-2.86%) |
Apr 06, 2017 | 5.456 | 5.633 | 5.389 | 5.582 | 1,116,922 | +0.13(+2.31%) |
Apr 05, 2017 | 5.532 | 5.616 | 5.448 | 5.456 | 774,016 | -0.05(-0.91%) |
Apr 04, 2017 | 5.540 | 5.574 | 5.431 | 5.507 | 768,362 | -0.06(-1.06%) |
Apr 03, 2017 | 5.885 | 5.885 | 5.540 | 5.566 | 779,882 | -0.25(-4.33%) |
Mar 31, 2017 | 5.650 | 5.859 | 5.633 | 5.817 | 1,306,577 | +0.19(+3.43%) |
Mar 30, 2017 | 5.641 | 5.692 | 5.482 | 5.624 | 836,737 | +0.01(+0.15%) |
Mar 29, 2017 | 5.440 | 5.666 | 5.314 | 5.616 | 1,368,794 | +0.18(+3.40%) |
Mar 28, 2017 | 5.154 | 5.515 | 5.154 | 5.431 | 1,275,669 | +0.29(+5.72%) |
Mar 27, 2017 | 5.188 | 5.230 | 5.079 | 5.137 | 1,424,696 | -0.11(-2.08%) |
Mar 24, 2017 | 5.163 | 5.272 | 5.146 | 5.247 | 1,393,847 | +0.10(+1.96%) |
Mar 23, 2017 | 5.205 | 5.263 | 5.075 | 5.146 | 1,670,895 | -0.04(-0.81%) |
Mar 22, 2017 | 5.490 | 5.515 | 5.129 | 5.188 | 2,028,329 | -0.30(-5.50%) |
Mar 21, 2017 | 5.599 | 5.733 | 5.473 | 5.490 | 1,975,754 | -0.10(-1.80%) |
Mar 20, 2017 | 5.843 | 5.876 | 5.507 | 5.591 | 2,011,563 | -0.22(-3.76%) |
Mar 17, 2017 | 5.742 | 5.935 | 5.717 | 5.809 | 3,293,220 | +0.09(+1.62%) |
Mar 16, 2017 | 5.708 | 5.792 | 5.666 | 5.717 | 1,606,742 | +0.01(+0.15%) |
Mar 15, 2017 | 5.708 | 5.792 | 5.582 | 5.708 | 1,704,393 | +0.02(+0.30%) |
Mar 14, 2017 | 5.809 | 5.843 | 5.675 | 5.692 | 1,113,305 | -0.13(-2.16%) |
Mar 13, 2017 | 5.893 | 6.061 | 5.759 | 5.817 | 1,636,180 | -0.06(-1.00%) |
Mar 10, 2017 | 5.717 | 5.935 | 5.708 | 5.876 | 1,895,638 | +0.20(+3.55%) |
Mar 09, 2017 | 5.750 | 5.792 | 5.540 | 5.675 | 1,761,133 | -0.08(-1.31%) |
Mar 08, 2017 | 6.111 | 6.111 | 5.750 | 5.750 | 1,802,859 | -0.33(-5.39%) |
Mar 07, 2017 | 6.380 | 6.413 | 6.019 | 6.078 | 2,355,834 | -0.42(-6.46%) |
Mar 06, 2017 | 6.774 | 6.774 | 6.447 | 6.497 | 1,180,646 | -0.30(-4.44%) |
Mar 03, 2017 | 6.816 | 7.043 | 6.783 | 6.800 | 1,062,348 | -0.03(-0.37%) |
Mar 02, 2017 | 6.716 | 7.484 | 6.711 | 6.825 | 2,696,444 | +0.11(+1.63%) |